Mercados españoles cerrados

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
144,27+1,01 (+0,71%)
Al cierre: 04:00PM EDT
143,76 -0,51 (-0,36%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MRNA220701C000850002022-06-16 10:53AM EDT85.0034.0056.2061.950.00-11317.87%
MRNA220701C001000002022-06-24 1:28PM EDT100.0042.3042.0046.50+0.05+0.12%14226.32%
MRNA220701C001100002022-06-21 12:36PM EDT110.0023.0032.9536.900.00-25130.08%
MRNA220701C001130002022-06-21 10:28AM EDT113.0020.2030.8532.400.00-423104.98%
MRNA220701C001140002022-06-17 1:50PM EDT114.0015.8029.6032.200.00-23115.14%
MRNA220701C001150002022-06-23 11:14AM EDT115.0026.1828.8530.200.00-208392.58%
MRNA220701C001160002022-06-21 1:07PM EDT116.0017.7327.9029.450.00-808298.24%
MRNA220701C001170002022-06-22 12:29PM EDT117.0020.9026.8028.400.00-1991.11%
MRNA220701C001180002022-06-17 12:34PM EDT118.0012.8525.9027.050.00-3880.47%
MRNA220701C001190002022-06-17 3:17PM EDT119.0011.3225.0026.500.00-111492.19%
MRNA220701C001200002022-06-23 3:54PM EDT120.0024.3323.7526.550.00-2449103.32%
MRNA220701C001210002022-06-21 10:17AM EDT121.0014.0023.3024.000.00-152081.45%
MRNA220701C001220002022-06-24 2:51PM EDT122.0021.8022.3023.20+3.05+16.27%22782.62%
MRNA220701C001230002022-06-23 2:39PM EDT123.0020.0021.3522.100.00-54478.42%
MRNA220701C001240002022-06-23 12:13PM EDT124.0017.8020.4521.150.00-12078.13%
MRNA220701C001250002022-06-24 2:12PM EDT125.0017.2619.5020.30-0.33-1.88%4410878.22%
MRNA220701C001260002022-06-24 2:12PM EDT126.0016.3018.0019.35-0.69-4.06%21767.09%
MRNA220701C001270002022-06-23 2:17PM EDT127.0016.3717.6018.400.00-43674.56%
MRNA220701C001280002022-06-23 11:35AM EDT128.0014.6016.7517.600.00-12875.83%
MRNA220701C001290002022-06-24 2:49PM EDT129.0015.6015.9516.70+1.35+9.47%94875.93%
MRNA220701C001300002022-06-24 3:41PM EDT130.0015.2215.0515.75+1.22+8.71%2847473.93%
MRNA220701C001310002022-06-24 3:41PM EDT131.0014.3714.2514.95+1.34+10.28%204574.41%
MRNA220701C001320002022-06-24 1:13PM EDT132.0012.0013.3514.20-0.52-4.15%1210173.97%
MRNA220701C001330002022-06-24 3:39PM EDT133.0012.5712.5013.10+0.07+0.56%86470.46%
MRNA220701C001340002022-06-24 3:48PM EDT134.0011.8611.8012.30+0.01+0.08%236570.85%
MRNA220701C001350002022-06-24 3:38PM EDT135.0011.1011.0511.50+1.29+13.15%13521470.39%
MRNA220701C001360002022-06-24 3:46PM EDT136.0010.4210.2010.70+0.97+10.26%405768.80%
MRNA220701C001370002022-06-24 3:57PM EDT137.009.709.559.95+1.00+11.49%3310168.85%
MRNA220701C001380002022-06-24 3:46PM EDT138.008.948.759.20+1.24+16.10%9112767.43%
MRNA220701C001400002022-06-24 3:58PM EDT140.007.557.457.85-0.25-3.21%44482566.77%
MRNA220701C001450002022-06-24 3:58PM EDT145.004.704.605.00-0.35-6.93%33995264.55%
MRNA220701C001500002022-06-24 3:59PM EDT150.002.702.662.87-0.37-12.05%4751,30963.11%
MRNA220701C001550002022-06-24 3:59PM EDT155.001.481.411.70-0.31-17.32%22649563.82%
MRNA220701C001600002022-06-24 3:59PM EDT160.000.810.710.82-0.19-19.00%22130262.99%
MRNA220701C001650002022-06-24 3:50PM EDT165.000.440.380.45-0.11-20.00%86239265.04%
MRNA220701C001700002022-06-24 9:30AM EDT170.000.310.200.32-0.02-6.06%331568.95%
MRNA220701C001750002022-06-23 10:01AM EDT175.000.130.060.220.00-113970.51%
MRNA220701C001800002022-06-24 3:52PM EDT180.000.100.080.17-0.06-37.50%4023777.54%
MRNA220701C001850002022-06-24 10:53AM EDT185.000.120.040.13+0.04+50.00%422680.86%
MRNA220701C001900002022-06-24 3:43PM EDT190.000.020.010.05-0.03-60.00%4625277.73%
MRNA220701C001950002022-06-24 10:28AM EDT195.000.030.000.03+0.01+50.00%109778.13%
MRNA220701C002000002022-06-23 9:40AM EDT200.000.030.000.030.00-1013584.38%
MRNA220701C002050002022-06-24 9:44AM EDT205.000.100.000.11+0.05+100.00%1087103.13%
MRNA220701C002100002022-06-24 3:55PM EDT210.000.030.000.03+0.01+50.00%114795.31%
Ventaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MRNA220701P000650002022-06-17 9:30AM EDT65.000.080.000.030.00-2131198.44%
MRNA220701P000750002022-06-24 1:02PM EDT75.000.010.000.050.00-6212173.44%
MRNA220701P000800002022-06-24 2:34PM EDT80.000.030.000.09-0.02-40.00%590167.97%
MRNA220701P000850002022-06-24 3:41PM EDT85.000.020.010.31-0.11-84.62%1373178.91%
MRNA220701P000900002022-06-24 2:32PM EDT90.000.030.010.05-0.03-50.00%82183131.25%
MRNA220701P000950002022-06-24 2:35PM EDT95.000.040.000.04-0.15-78.95%2101112.50%
MRNA220701P001000002022-06-24 3:31PM EDT100.000.050.040.07-0.05-50.00%43570111.72%
MRNA220701P001050002022-06-24 12:39PM EDT105.000.100.060.09-0.05-33.33%29109102.34%
MRNA220701P001100002022-06-24 3:47PM EDT110.000.110.040.14-0.19-63.33%2912191.21%
MRNA220701P001130002022-06-24 2:15PM EDT113.000.200.070.28-0.27-57.45%527192.38%
MRNA220701P001140002022-06-24 10:38AM EDT114.000.280.090.29-0.52-65.00%43690.72%
MRNA220701P001150002022-06-24 3:40PM EDT115.000.200.140.22-0.20-50.00%2618887.11%
MRNA220701P001160002022-06-24 1:51PM EDT116.000.310.130.35-0.14-31.11%323288.67%
MRNA220701P001170002022-06-24 3:53PM EDT117.000.280.230.37-0.25-47.17%622989.45%
MRNA220701P001180002022-06-24 3:45PM EDT118.000.270.180.41-0.31-53.45%621986.13%
MRNA220701P001190002022-06-24 12:58PM EDT119.000.410.250.44-0.49-54.44%108585.84%
MRNA220701P001200002022-06-24 3:31PM EDT120.000.380.330.45-0.28-42.42%13028184.96%
MRNA220701P001210002022-06-24 3:56PM EDT121.000.420.360.43-0.40-48.78%232982.13%
MRNA220701P001220002022-06-24 3:34PM EDT122.000.460.410.48-0.32-41.03%134581.15%
MRNA220701P001230002022-06-24 3:43PM EDT123.000.510.400.56-0.49-49.00%182779.39%
MRNA220701P001240002022-06-24 3:49PM EDT124.000.570.520.61-0.53-48.18%248679.35%
MRNA220701P001250002022-06-24 3:44PM EDT125.000.640.580.65-0.43-40.19%30768977.73%
MRNA220701P001260002022-06-24 3:20PM EDT126.000.740.660.76-0.75-50.34%1073277.39%
MRNA220701P001270002022-06-24 3:59PM EDT127.000.810.760.93-0.52-39.10%523777.78%
MRNA220701P001280002022-06-24 3:59PM EDT128.000.900.840.94-0.99-52.38%863375.44%
MRNA220701P001290002022-06-24 3:59PM EDT129.001.010.961.06-0.87-46.28%1702774.85%
MRNA220701P001300002022-06-24 3:58PM EDT130.001.151.061.17-0.58-33.53%84863873.63%
MRNA220701P001310002022-06-24 3:41PM EDT131.001.281.191.34-1.00-43.86%1268073.10%
MRNA220701P001320002022-06-24 3:55PM EDT132.001.441.271.48-0.70-32.71%2055271.46%
MRNA220701P001330002022-06-24 3:53PM EDT133.001.611.501.77-1.06-39.70%10314572.39%
MRNA220701P001340002022-06-24 3:44PM EDT134.001.951.681.85-1.40-41.79%559370.61%
MRNA220701P001350002022-06-24 3:59PM EDT135.001.961.902.06-0.89-31.23%59014269.97%
MRNA220701P001360002022-06-24 3:59PM EDT136.002.152.092.28-1.36-38.75%824868.90%
MRNA220701P001370002022-06-24 3:52PM EDT137.002.502.342.56-1.38-35.57%7923068.41%
MRNA220701P001380002022-06-24 3:57PM EDT138.002.782.622.86-0.92-24.86%1093267.94%
MRNA220701P001400002022-06-24 3:57PM EDT140.003.403.203.45-1.07-23.94%1,06525966.02%
MRNA220701P001450002022-06-24 3:58PM EDT145.005.555.305.70-1.10-16.54%448564.18%
MRNA220701P001500002022-06-24 2:53PM EDT150.009.108.308.65-1.15-11.22%278862.84%
MRNA220701P001550002022-06-24 11:15AM EDT155.0016.2511.9512.80-19.61-54.68%12965.33%
MRNA220701P001600002022-06-22 2:05PM EDT160.0021.5216.1517.200.00-2967.19%
MRNA220701P001650002022-06-13 2:39PM EDT165.0047.1519.1023.500.00-1370.12%
MRNA220701P001700002022-06-22 10:54AM EDT170.0033.7525.0528.200.00-1691.06%
MRNA220701P001750002022-06-23 2:34PM EDT175.0033.0428.5033.350.00-2774.51%
MRNA220701P002000002022-05-23 3:17PM EDT200.0063.4860.9566.850.00--0293.85%